三菱重工業(7011)の株価時系列情報
三菱重工業(7011)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/08 | 3,856 | 3,935 | 3,838 | 3,872 | 34,016,900 |
| 2025/08/07 | 3,880 | 3,952 | 3,834 | 3,892 | 46,001,000 |
| 2025/08/06 | 3,802 | 3,940 | 3,794 | 3,927 | 75,022,400 |
| 2025/08/05 | 3,680 | 3,749 | 3,567 | 3,749 | 86,857,700 |
| 2025/08/04 | 3,463 | 3,552 | 3,460 | 3,546 | 26,484,000 |
| 2025/08/01 | 3,626 | 3,648 | 3,596 | 3,603 | 23,831,600 |
| 2025/07/31 | 3,607 | 3,635 | 3,577 | 3,630 | 24,090,100 |
| 2025/07/30 | 3,549 | 3,626 | 3,526 | 3,610 | 30,690,200 |
| 2025/07/29 | 3,510 | 3,514 | 3,440 | 3,479 | 20,577,800 |
| 2025/07/28 | 3,599 | 3,599 | 3,517 | 3,530 | 26,680,200 |
| 2025/07/25 | 3,594 | 3,629 | 3,545 | 3,575 | 33,121,300 |
| 2025/07/24 | 3,507 | 3,599 | 3,504 | 3,594 | 51,076,600 |
| 2025/07/23 | 3,450 | 3,474 | 3,359 | 3,405 | 52,639,600 |
| 2025/07/22 | 3,310 | 3,410 | 3,308 | 3,410 | 43,591,000 |
| 2025/07/18 | 3,245 | 3,260 | 3,203 | 3,211 | 20,842,300 |
| 2025/07/17 | 3,255 | 3,267 | 3,207 | 3,237 | 23,738,800 |
| 2025/07/16 | 3,271 | 3,304 | 3,230 | 3,290 | 25,037,300 |
| 2025/07/15 | 3,359 | 3,375 | 3,270 | 3,289 | 35,563,700 |
| 2025/07/14 | 3,200 | 3,343 | 3,175 | 3,310 | 46,677,200 |
| 2025/07/11 | 3,251 | 3,261 | 3,171 | 3,185 | 28,926,900 |
| 2025/07/10 | 3,304 | 3,312 | 3,224 | 3,250 | 30,512,200 |
| 2025/07/09 | 3,359 | 3,360 | 3,276 | 3,292 | 29,172,600 |
| 2025/07/08 | 3,415 | 3,422 | 3,374 | 3,379 | 27,455,600 |
| 2025/07/07 | 3,363 | 3,424 | 3,356 | 3,408 | 27,151,100 |
| 2025/07/04 | 3,497 | 3,498 | 3,376 | 3,395 | 29,159,500 |
| 2025/07/03 | 3,544 | 3,547 | 3,441 | 3,463 | 26,881,200 |
| 2025/07/02 | 3,513 | 3,548 | 3,462 | 3,504 | 40,309,400 |
| 2025/07/01 | 3,615 | 3,675 | 3,598 | 3,634 | 38,509,500 |
| 2025/06/30 | 3,692 | 3,720 | 3,572 | 3,610 | 53,153,600 |
| 2025/06/27 | 3,589 | 3,690 | 3,582 | 3,644 | 60,835,100 |
| 2025/06/26 | 3,473 | 3,548 | 3,457 | 3,548 | 38,876,600 |
| 2025/06/25 | 3,465 | 3,486 | 3,408 | 3,435 | 25,427,000 |
| 2025/06/24 | 3,410 | 3,484 | 3,404 | 3,447 | 34,518,100 |
| 2025/06/23 | 3,540 | 3,578 | 3,436 | 3,444 | 51,113,300 |
| 2025/06/20 | 3,520 | 3,539 | 3,450 | 3,450 | 31,881,900 |
| 2025/06/19 | 3,523 | 3,554 | 3,490 | 3,541 | 33,559,500 |
| 2025/06/18 | 3,549 | 3,559 | 3,491 | 3,498 | 36,953,300 |
| 2025/06/17 | 3,595 | 3,608 | 3,546 | 3,569 | 36,088,200 |
| 2025/06/16 | 3,620 | 3,669 | 3,554 | 3,582 | 46,407,100 |
| 2025/06/13 | 3,438 | 3,518 | 3,388 | 3,512 | 76,954,500 |
| 2025/06/12 | 3,316 | 3,440 | 3,299 | 3,436 | 54,800,000 |
| 2025/06/11 | 3,360 | 3,376 | 3,266 | 3,276 | 47,291,000 |
| 2025/06/10 | 3,441 | 3,462 | 3,390 | 3,403 | 42,376,600 |
| 2025/06/09 | 3,452 | 3,480 | 3,428 | 3,469 | 48,188,000 |
| 2025/06/06 | 3,345 | 3,484 | 3,335 | 3,470 | 64,943,800 |
| 2025/06/05 | 3,440 | 3,441 | 3,305 | 3,335 | 47,237,400 |
| 2025/06/04 | 3,380 | 3,435 | 3,351 | 3,416 | 48,909,500 |
| 2025/06/03 | 3,379 | 3,444 | 3,338 | 3,364 | 64,928,700 |
| 2025/06/02 | 3,360 | 3,394 | 3,310 | 3,340 | 49,045,800 |
| 2025/05/30 | 3,261 | 3,360 | 3,243 | 3,352 | 53,547,000 |
| 2025/05/29 | 3,307 | 3,314 | 3,235 | 3,299 | 55,353,100 |
| 2025/05/28 | 3,320 | 3,365 | 3,266 | 3,266 | 62,081,900 |
| 2025/05/27 | 3,200 | 3,290 | 3,167 | 3,284 | 61,506,700 |
| 2025/05/26 | 3,249 | 3,265 | 3,152 | 3,195 | 61,105,500 |
| 2025/05/23 | 3,050 | 3,215 | 3,027 | 3,208 | 103,582,900 |
| 2025/05/22 | 2,990 | 3,070 | 2,886 | 3,044 | 104,288,600 |
| 2025/05/21 | 2,902 | 3,000 | 2,857 | 3,000 | 84,268,500 |
| 2025/05/20 | 2,916 | 3,020 | 2,903 | 2,920 | 84,273,300 |
| 2025/05/19 | 2,797 | 2,916 | 2,791 | 2,916 | 67,979,800 |
| 2025/05/16 | 2,770 | 2,834 | 2,759 | 2,830 | 57,176,100 |
| 2025/05/15 | 2,700 | 2,746 | 2,684 | 2,746 | 56,565,600 |
| 2025/05/14 | 2,697 | 2,711 | 2,628 | 2,678 | 47,678,900 |
| 2025/05/13 | 2,787 | 2,788 | 2,665 | 2,696 | 73,200,200 |
| 2025/05/12 | 2,671 | 2,747 | 2,635 | 2,737 | 82,463,300 |
| 2025/05/09 | 2,898 | 2,966 | 2,677 | 2,732 | 152,767,900 |
| 2025/05/08 | 2,870 | 2,933 | 2,823 | 2,893 | 65,316,400 |
| 2025/05/07 | 2,792 | 2,849 | 2,759 | 2,845 | 49,231,100 |
| 2025/05/02 | 2,830 | 2,856 | 2,742 | 2,792 | 62,013,300 |
| 2025/05/01 | 2,800 | 2,827 | 2,778 | 2,815 | 44,839,600 |
| 2025/04/30 | 2,866 | 2,868 | 2,764 | 2,797 | 56,316,600 |
| 2025/04/28 | 2,782 | 2,842 | 2,775 | 2,816 | 56,000,800 |
| 2025/04/25 | 2,746 | 2,774 | 2,722 | 2,749 | 61,129,500 |
| 2025/04/24 | 2,675 | 2,703 | 2,654 | 2,697 | 56,798,600 |
| 2025/04/23 | 2,580 | 2,643 | 2,573 | 2,643 | 64,447,000 |
| 2025/04/22 | 2,560 | 2,585 | 2,523 | 2,529 | 46,817,600 |
| 2025/04/21 | 2,635 | 2,635 | 2,578 | 2,587 | 54,798,500 |
| 2025/04/18 | 2,619 | 2,657 | 2,602 | 2,635 | 62,491,500 |
| 2025/04/17 | 2,580 | 2,715 | 2,560 | 2,630 | 111,795,700 |
| 2025/04/16 | 2,588 | 2,617 | 2,534 | 2,564 | 80,867,200 |
| 2025/04/15 | 2,500 | 2,575 | 2,491 | 2,561 | 59,260,500 |
| 2025/04/14 | 2,500 | 2,529 | 2,458 | 2,461 | 47,345,600 |
| 2025/04/11 | 2,420 | 2,500 | 2,370 | 2,485 | 78,654,400 |
| 2025/04/10 | 2,573 | 2,573 | 2,465 | 2,512 | 69,446,700 |
| 2025/04/09 | 2,263 | 2,286 | 2,153 | 2,224 | 99,159,000 |
| 2025/04/08 | 2,316 | 2,329 | 2,260 | 2,312 | 76,686,400 |
| 2025/04/07 | 2,069 | 2,207 | 2,055 | 2,066 | 92,499,600 |
| 2025/04/04 | 2,524 | 2,550 | 2,293 | 2,369 | 100,794,900 |
| 2025/04/03 | 2,424 | 2,545 | 2,414 | 2,518 | 80,651,500 |
| 2025/04/02 | 2,533 | 2,569 | 2,454 | 2,565 | 66,712,700 |
| 2025/04/01 | 2,564 | 2,578 | 2,476 | 2,504 | 49,957,300 |
| 2025/03/31 | 2,541 | 2,590 | 2,526 | 2,526 | 56,920,800 |
| 2025/03/28 | 2,660 | 2,727 | 2,597 | 2,641 | 53,478,500 |
| 2025/03/27 | 2,610 | 2,673 | 2,610 | 2,668 | 50,660,300 |
| 2025/03/26 | 2,793 | 2,801 | 2,671 | 2,680 | 55,660,600 |
| 2025/03/25 | 2,823 | 2,847 | 2,754 | 2,754 | 57,181,000 |
| 2025/03/24 | 2,860 | 2,921 | 2,812 | 2,812 | 59,579,400 |
| 2025/03/21 | 2,813 | 2,932 | 2,769 | 2,875 | 114,704,900 |
| 2025/03/19 | 2,813 | 2,895 | 2,806 | 2,891 | 92,389,100 |
| 2025/03/18 | 2,917 | 2,917 | 2,757 | 2,796 | 112,368,700 |
| 2025/03/17 | 2,624 | 2,876 | 2,617 | 2,867 | 146,313,000 |
| 2025/03/14 | 2,481 | 2,567 | 2,467 | 2,556 | 65,672,700 |
| 2025/03/13 | 2,500 | 2,513 | 2,455 | 2,483 | 61,941,300 |
| 2025/03/12 | 2,355 | 2,462 | 2,345 | 2,440 | 72,445,100 |
| 2025/03/11 | 2,270 | 2,315 | 2,237 | 2,315 | 60,447,300 |
| 2025/03/10 | 2,500 | 2,515 | 2,323 | 2,345 | 78,462,500 |
| 2025/03/07 | 2,524 | 2,597 | 2,483 | 2,489 | 116,283,000 |
| 2025/03/06 | 2,350 | 2,559 | 2,347 | 2,521 | 149,933,500 |
| 2025/03/05 | 2,258 | 2,374 | 2,238 | 2,275 | 107,458,400 |
| 2025/03/04 | 2,110 | 2,288 | 2,110 | 2,286 | 99,387,000 |
| 2025/03/03 | 2,030 | 2,131 | 2,014 | 2,121 | 55,062,600 |
| 2025/02/28 | 2,029 | 2,049 | 1,983 | 1,987 | 36,962,000 |
| 2025/02/27 | 2,043 | 2,074 | 2,027 | 2,071 | 23,509,700 |
| 2025/02/26 | 2,008 | 2,041 | 1,987 | 2,040 | 31,267,800 |
| 2025/02/25 | 2,005 | 2,083 | 1,978 | 2,027 | 47,509,700 |
| 2025/02/21 | 2,140 | 2,142 | 2,096 | 2,104 | 35,132,400 |
| 2025/02/20 | 2,129 | 2,183 | 2,116 | 2,163 | 35,421,800 |
| 2025/02/19 | 2,171 | 2,194 | 2,144 | 2,152 | 27,271,200 |
| 2025/02/18 | 2,188 | 2,262 | 2,159 | 2,173 | 60,898,100 |
| 2025/02/17 | 2,100 | 2,143 | 2,100 | 2,115 | 22,832,300 |
| 2025/02/14 | 2,151 | 2,172 | 2,108 | 2,115 | 34,399,300 |
| 2025/02/13 | 2,181 | 2,186 | 2,154 | 2,172 | 29,769,400 |
| 2025/02/12 | 2,170 | 2,184 | 2,132 | 2,178 | 31,387,700 |
| 2025/02/10 | 2,189 | 2,203 | 2,145 | 2,167 | 40,965,000 |
| 2025/02/07 | 2,228 | 2,236 | 2,179 | 2,210 | 38,829,700 |
| 2025/02/06 | 2,216 | 2,256 | 2,204 | 2,241 | 41,530,900 |
| 2025/02/05 | 2,239 | 2,255 | 2,174 | 2,185 | 48,975,600 |
| 2025/02/04 | 2,279 | 2,313 | 2,186 | 2,218 | 79,696,600 |
| 2025/02/03 | 2,269 | 2,309 | 2,214 | 2,231 | 47,273,400 |
| 2025/01/31 | 2,255 | 2,300 | 2,242 | 2,296 | 39,217,300 |
| 2025/01/30 | 2,208 | 2,281 | 2,207 | 2,233 | 45,763,400 |
| 2025/01/29 | 2,180 | 2,209 | 2,154 | 2,204 | 61,813,300 |
| 2025/01/28 | 2,150 | 2,161 | 2,088 | 2,125 | 83,871,100 |
| 2025/01/27 | 2,325 | 2,361 | 2,283 | 2,285 | 56,409,700 |
| 2025/01/24 | 2,267 | 2,336 | 2,257 | 2,322 | 70,099,200 |
| 2025/01/23 | 2,200 | 2,275 | 2,163 | 2,266 | 76,699,800 |
| 2025/01/22 | 2,095 | 2,127 | 2,065 | 2,087 | 38,250,500 |
| 2025/01/21 | 2,120 | 2,120 | 2,048 | 2,060 | 36,534,000 |
| 2025/01/20 | 2,088 | 2,109 | 2,067 | 2,089 | 31,032,900 |
| 2025/01/17 | 2,079 | 2,089 | 2,042 | 2,075 | 34,677,900 |
| 2025/01/16 | 2,100 | 2,129 | 2,062 | 2,105 | 38,866,300 |
| 2025/01/15 | 2,110 | 2,111 | 2,053 | 2,073 | 32,851,300 |
| 2025/01/14 | 2,145 | 2,149 | 2,094 | 2,100 | 40,383,900 |
| 2025/01/10 | 2,158 | 2,194 | 2,152 | 2,167 | 28,209,000 |
| 2025/01/09 | 2,226 | 2,234 | 2,161 | 2,172 | 39,026,000 |
| 2025/01/08 | 2,255 | 2,258 | 2,211 | 2,231 | 37,690,100 |
| 2025/01/07 | 2,266 | 2,285 | 2,223 | 2,243 | 43,606,200 |
| 2025/01/06 | 2,270 | 2,308 | 2,234 | 2,243 | 56,186,700 |
| 2024/12/30 | 2,239 | 2,241 | 2,204 | 2,223 | 39,199,100 |
| 2024/12/27 | 2,253 | 2,277 | 2,236 | 2,270 | 38,062,100 |
| 2024/12/26 | 2,212 | 2,253 | 2,203 | 2,250 | 32,577,800 |
| 2024/12/25 | 2,220 | 2,240 | 2,201 | 2,226 | 30,858,300 |
| 2024/12/24 | 2,225 | 2,227 | 2,194 | 2,216 | 29,722,400 |
| 2024/12/23 | 2,278 | 2,278 | 2,221 | 2,227 | 49,021,500 |
| 2024/12/20 | 2,308 | 2,322 | 2,223 | 2,237 | 73,865,500 |
| 2024/12/19 | 2,200 | 2,308 | 2,185 | 2,297 | 62,386,100 |
| 2024/12/18 | 2,266 | 2,310 | 2,241 | 2,257 | 54,199,200 |
| 2024/12/17 | 2,289 | 2,372 | 2,281 | 2,281 | 67,349,000 |
| 2024/12/16 | 2,300 | 2,317 | 2,270 | 2,281 | 38,916,400 |
| 2024/12/13 | 2,350 | 2,376 | 2,267 | 2,292 | 70,084,500 |
| 2024/12/12 | 2,398 | 2,423 | 2,364 | 2,390 | 77,521,400 |
| 2024/12/11 | 2,270 | 2,350 | 2,263 | 2,348 | 73,219,800 |
| 2024/12/10 | 2,274 | 2,285 | 2,216 | 2,257 | 64,942,800 |
| 2024/12/09 | 2,344 | 2,364 | 2,253 | 2,295 | 67,863,600 |
| 2024/12/06 | 2,329 | 2,355 | 2,275 | 2,309 | 73,598,700 |
| 2024/12/05 | 2,395 | 2,485 | 2,325 | 2,336 | 107,927,300 |
| 2024/12/04 | 2,299 | 2,393 | 2,295 | 2,388 | 88,087,500 |
| 2024/12/03 | 2,257 | 2,284 | 2,233 | 2,280 | 55,268,400 |
| 2024/12/02 | 2,191 | 2,250 | 2,185 | 2,246 | 46,789,700 |
| 2024/11/29 | 2,212 | 2,244 | 2,195 | 2,198 | 42,420,600 |
| 2024/11/28 | 2,180 | 2,236 | 2,172 | 2,229 | 42,463,100 |
| 2024/11/27 | 2,244 | 2,272 | 2,206 | 2,215 | 47,686,700 |
| 2024/11/26 | 2,303 | 2,307 | 2,225 | 2,259 | 62,031,100 |
| 2024/11/25 | 2,332 | 2,380 | 2,319 | 2,336 | 82,923,400 |
| 2024/11/22 | 2,328 | 2,338 | 2,294 | 2,309 | 45,364,200 |
| 2024/11/21 | 2,384 | 2,385 | 2,301 | 2,310 | 51,186,000 |
| 2024/11/20 | 2,360 | 2,403 | 2,344 | 2,384 | 54,843,500 |
| 2024/11/19 | 2,349 | 2,355 | 2,284 | 2,350 | 59,194,300 |
| 2024/11/18 | 2,380 | 2,396 | 2,325 | 2,332 | 52,386,200 |
| 2024/11/15 | 2,365 | 2,442 | 2,351 | 2,409 | 83,172,400 |
| 2024/11/14 | 2,303 | 2,398 | 2,297 | 2,372 | 85,604,700 |
| 2024/11/13 | 2,306 | 2,328 | 2,257 | 2,280 | 55,940,400 |
| 2024/11/12 | 2,326 | 2,415 | 2,302 | 2,317 | 90,998,200 |
| 2024/11/11 | 2,331 | 2,384 | 2,296 | 2,326 | 74,545,700 |
| 2024/11/08 | 2,291 | 2,348 | 2,272 | 2,329 | 96,545,300 |
| 2024/11/07 | 2,313 | 2,318 | 2,177 | 2,256 | 96,773,400 |
| 2024/11/06 | 2,090 | 2,275 | 2,044 | 2,263 | 120,649,400 |
| 2024/11/05 | 2,149 | 2,154 | 2,034 | 2,060 | 86,460,100 |
| 2024/11/01 | 2,147 | 2,151 | 2,105 | 2,114 | 42,003,200 |
| 2024/10/31 | 2,173 | 2,198 | 2,148 | 2,193 | 49,289,700 |
| 2024/10/30 | 2,157 | 2,185 | 2,135 | 2,173 | 63,318,100 |
| 2024/10/29 | 2,091 | 2,162 | 2,069 | 2,150 | 69,723,200 |
| 2024/10/28 | 2,048 | 2,135 | 2,047 | 2,082 | 80,821,100 |
| 2024/10/25 | 2,067 | 2,109 | 2,063 | 2,098 | 56,842,600 |
| 2024/10/24 | 2,045 | 2,140 | 2,024 | 2,112 | 84,176,200 |
| 2024/10/23 | 2,109 | 2,138 | 2,071 | 2,095 | 65,657,600 |
| 2024/10/22 | 2,197 | 2,240 | 2,132 | 2,160 | 78,856,800 |
| 2024/10/21 | 2,325 | 2,328 | 2,216 | 2,219 | 82,299,800 |
| 2024/10/18 | 2,293 | 2,325 | 2,259 | 2,322 | 70,373,600 |
| 2024/10/17 | 2,277 | 2,290 | 2,244 | 2,282 | 63,392,000 |
| 2024/10/16 | 2,232 | 2,278 | 2,206 | 2,254 | 65,943,900 |